5356 美濃窯業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2016-12-29 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2016-12-27 | 246 | 246 | 245 | 245 | 16,000 | 245 |
| 2016-12-21 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2016-12-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2016-12-05 | 236 | 245 | 236 | 245 | 3,000 | 245 |
| 2016-11-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2016-11-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2016-11-25 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2016-11-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2016-11-21 | 222 | 228 | 222 | 228 | 2,000 | 228 |
| 2016-11-16 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2016-11-15 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2016-11-14 | 247 | 247 | 216 | 217 | 10,000 | 217 |
| 2016-11-11 | 224 | 231 | 224 | 231 | 6,000 | 231 |
| 2016-11-10 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2016-11-09 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2016-11-08 | 218 | 218 | 215 | 215 | 5,000 | 215 |
| 2016-11-07 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2016-11-02 | 207 | 213 | 207 | 213 | 2,000 | 213 |
| 2016-10-28 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2016-10-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2016-10-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2016-10-19 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2016-10-12 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2016-10-07 | 200 | 206 | 200 | 206 | 2,000 | 206 |
| 2016-10-06 | 210 | 210 | 197 | 197 | 7,000 | 197 |
| 2016-10-05 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2016-10-04 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2016-09-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2016-09-29 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2016-09-21 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2016-09-13 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2016-09-09 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2016-09-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2016-08-26 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2016-08-25 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2016-08-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2016-08-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2016-08-17 | 189 | 189 | 186 | 186 | 5,000 | 186 |
| 2016-08-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2016-08-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2016-08-05 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2016-07-27 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2016-07-21 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2016-07-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2016-07-19 | 181 | 181 | 181 | 181 | 10,000 | 181 |
| 2016-07-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2016-06-28 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2016-06-24 | 191 | 191 | 176 | 176 | 6,000 | 176 |
| 2016-06-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2016-06-15 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2016-06-13 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2016-06-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2016-06-08 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2016-06-06 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2016-06-03 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2016-05-31 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2016-05-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2016-05-25 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2016-05-19 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2016-05-18 | 196 | 198 | 196 | 197 | 13,000 | 197 |
| 2016-05-13 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2016-05-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2016-05-06 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2016-04-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2016-04-20 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2016-04-15 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2016-04-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2016-04-12 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2016-04-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2016-04-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2016-04-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2016-03-25 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2016-03-11 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2016-03-07 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2016-02-29 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2016-02-12 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2016-02-08 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2016-02-02 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2016-01-28 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2016-01-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2016-01-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2016-01-12 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2016-01-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
分割・併合履歴 ： なし
